Italia Markets open in 8 hrs 2 mins
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.307,86 -550,44 (-1,68%) EUR/USD
1,0769 -0,0029 (-0,2692%) BTC-EUR
40.655,98 +42,57 (+0,10%) CMC Crypto 200
914,81 +18,10 (+2,02%)
Saipem SpA (SPM.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CET
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 1,4175 | 1,4285 | 1,3980 | 1,4010 | 1,4010 | 34.906.238 |
| 07 dic 2023 | 1,4700 | 1,4735 | 1,4010 | 1,4010 | 1,4010 | 61.474.648 |
| 06 dic 2023 | 1,4950 | 1,5065 | 1,4600 | 1,4615 | 1,4615 | 32.246.011 |
| 05 dic 2023 | 1,4770 | 1,5105 | 1,4740 | 1,4950 | 1,4950 | 27.839.980 |
| 04 dic 2023 | 1,4905 | 1,5000 | 1,4600 | 1,4745 | 1,4745 | 46.218.095 |
| 01 dic 2023 | 1,4720 | 1,5100 | 1,4640 | 1,5070 | 1,5070 | 46.859.001 |
| 30 nov 2023 | 1,4370 | 1,4965 | 1,4300 | 1,4710 | 1,4710 | 79.262.449 |
| 29 nov 2023 | 1,4450 | 1,4635 | 1,4160 | 1,4225 | 1,4225 | 49.013.509 |
| 28 nov 2023 | 1,4400 | 1,4450 | 1,4120 | 1,4210 | 1,4210 | 29.736.294 |
| 27 nov 2023 | 1,4500 | 1,4560 | 1,4340 | 1,4405 | 1,4405 | 15.943.415 |
| 24 nov 2023 | 1,4490 | 1,4665 | 1,4395 | 1,4550 | 1,4550 | 22.001.517 |
| 23 nov 2023 | 1,4425 | 1,4535 | 1,4280 | 1,4475 | 1,4475 | 13.752.928 |
| 22 nov 2023 | 1,4495 | 1,4580 | 1,4180 | 1,4320 | 1,4320 | 27.425.851 |
| 21 nov 2023 | 1,4890 | 1,4890 | 1,4415 | 1,4425 | 1,4425 | 29.949.150 |
| 20 nov 2023 | 1,4650 | 1,5065 | 1,4650 | 1,4935 | 1,4935 | 39.803.850 |
| 17 nov 2023 | 1,4240 | 1,4630 | 1,4235 | 1,4585 | 1,4585 | 32.627.845 |
| 16 nov 2023 | 1,4805 | 1,4850 | 1,4150 | 1,4150 | 1,4150 | 40.689.470 |
| 15 nov 2023 | 1,4580 | 1,4845 | 1,4415 | 1,4795 | 1,4795 | 32.125.108 |
| 14 nov 2023 | 1,4620 | 1,4780 | 1,4365 | 1,4470 | 1,4470 | 29.313.661 |
| 13 nov 2023 | 1,3920 | 1,4590 | 1,3860 | 1,4590 | 1,4590 | 33.983.219 |
| 10 nov 2023 | 1,4100 | 1,4190 | 1,3880 | 1,3900 | 1,3900 | 18.744.870 |
| 09 nov 2023 | 1,4055 | 1,4175 | 1,3980 | 1,4150 | 1,4150 | 21.379.601 |
| 08 nov 2023 | 1,4300 | 1,4435 | 1,3970 | 1,4015 | 1,4015 | 33.817.231 |
| 07 nov 2023 | 1,4430 | 1,4590 | 1,4300 | 1,4355 | 1,4355 | 24.958.755 |
| 06 nov 2023 | 1,4830 | 1,5050 | 1,4615 | 1,4660 | 1,4660 | 24.203.539 |
| 03 nov 2023 | 1,4950 | 1,5190 | 1,4615 | 1,4750 | 1,4750 | 42.525.234 |
| 02 nov 2023 | 1,4540 | 1,5000 | 1,4495 | 1,4865 | 1,4865 | 46.556.049 |
| 01 nov 2023 | 1,4380 | 1,4690 | 1,4205 | 1,4495 | 1,4495 | 31.138.207 |
| 31 ott 2023 | 1,4320 | 1,4415 | 1,4160 | 1,4365 | 1,4365 | 30.113.831 |
| 30 ott 2023 | 1,4000 | 1,4375 | 1,3855 | 1,4320 | 1,4320 | 34.460.610 |
| 27 ott 2023 | 1,3615 | 1,4075 | 1,3530 | 1,3880 | 1,3880 | 49.894.794 |
| 26 ott 2023 | 1,3410 | 1,3675 | 1,2750 | 1,3355 | 1,3355 | 115.892.021 |
| 25 ott 2023 | 1,4200 | 1,4230 | 1,3760 | 1,4105 | 1,4105 | 39.945.456 |
| 24 ott 2023 | 1,4255 | 1,4520 | 1,3980 | 1,4145 | 1,4145 | 29.949.971 |
| 23 ott 2023 | 1,4430 | 1,4655 | 1,3985 | 1,4280 | 1,4280 | 61.655.345 |
| 20 ott 2023 | 1,5400 | 1,5520 | 1,4375 | 1,4485 | 1,4485 | 67.066.172 |
| 19 ott 2023 | 1,5845 | 1,5870 | 1,5165 | 1,5445 | 1,5445 | 51.105.926 |
| 18 ott 2023 | 1,5510 | 1,6140 | 1,5420 | 1,5835 | 1,5835 | 127.836.780 |
| 17 ott 2023 | 1,5090 | 1,5370 | 1,5030 | 1,5275 | 1,5275 | 16.749.025 |
| 16 ott 2023 | 1,5330 | 1,5520 | 1,4975 | 1,5110 | 1,5110 | 31.032.428 |
| 13 ott 2023 | 1,5035 | 1,5480 | 1,5035 | 1,5325 | 1,5325 | 41.756.537 |
| 12 ott 2023 | 1,5095 | 1,5320 | 1,4925 | 1,5050 | 1,5050 | 33.466.662 |
| 11 ott 2023 | 1,4730 | 1,5235 | 1,4660 | 1,4960 | 1,4960 | 37.204.751 |
| 10 ott 2023 | 1,4660 | 1,4830 | 1,4410 | 1,4730 | 1,4730 | 36.574.925 |
| 09 ott 2023 | 1,4360 | 1,4545 | 1,4245 | 1,4440 | 1,4440 | 23.906.204 |
| 06 ott 2023 | 1,4350 | 1,4635 | 1,4070 | 1,4185 | 1,4185 | 88.712.511 |
| 05 ott 2023 | 1,4045 | 1,4340 | 1,3770 | 1,4260 | 1,4260 | 54.095.794 |
| 04 ott 2023 | 1,3895 | 1,3945 | 1,3580 | 1,3695 | 1,3695 | 27.454.473 |
| 03 ott 2023 | 1,3960 | 1,4230 | 1,3835 | 1,3870 | 1,3870 | 22.944.862 |
| 02 ott 2023 | 1,4500 | 1,4565 | 1,3885 | 1,3920 | 1,3920 | 29.490.471 |
| 29 set 2023 | 1,4640 | 1,4840 | 1,4450 | 1,4450 | 1,4450 | 22.179.883 |
| 28 set 2023 | 1,4685 | 1,4895 | 1,4500 | 1,4670 | 1,4670 | 22.338.134 |
| 27 set 2023 | 1,4420 | 1,4605 | 1,4010 | 1,4560 | 1,4560 | 25.191.162 |
| 26 set 2023 | 1,4515 | 1,4565 | 1,4180 | 1,4335 | 1,4335 | 26.802.260 |
| 25 set 2023 | 1,4925 | 1,5110 | 1,4455 | 1,4625 | 1,4625 | 26.919.423 |
| 22 set 2023 | 1,5150 | 1,5220 | 1,4760 | 1,4845 | 1,4845 | 37.278.152 |
| 21 set 2023 | 1,5650 | 1,5680 | 1,4960 | 1,5100 | 1,5100 | 72.093.739 |
| 20 set 2023 | 1,6200 | 1,6360 | 1,5540 | 1,5730 | 1,5730 | 153.129.411 |
| 19 set 2023 | 1,6150 | 1,6395 | 1,6050 | 1,6200 | 1,6200 | 26.236.717 |
| 18 set 2023 | 1,6125 | 1,6335 | 1,6040 | 1,6095 | 1,6095 | 26.138.694 |
| 15 set 2023 | 1,6145 | 1,6295 | 1,5850 | 1,6070 | 1,6070 | 38.696.290 |
| 14 set 2023 | 1,6050 | 1,6080 | 1,5670 | 1,6035 | 1,6035 | 27.721.906 |
| 13 set 2023 | 1,6180 | 1,6270 | 1,5780 | 1,5940 | 1,5940 | 31.281.838 |
| 12 set 2023 | 1,6260 | 1,6550 | 1,6075 | 1,6120 | 1,6120 | 49.253.359 |
| 11 set 2023 | 1,5475 | 1,6225 | 1,5365 | 1,6200 | 1,6200 | 80.861.381 |
| 08 set 2023 | 1,5030 | 1,5600 | 1,4765 | 1,5445 | 1,5445 | 66.425.360 |
| 07 set 2023 | 1,4740 | 1,4935 | 1,4675 | 1,4730 | 1,4730 | 15.466.093 |
| 06 set 2023 | 1,5000 | 1,5215 | 1,4710 | 1,4710 | 1,4710 | 39.334.965 |
| 05 set 2023 | 1,4625 | 1,5070 | 1,4455 | 1,5050 | 1,5050 | 38.664.712 |
| 04 set 2023 | 1,5110 | 1,5110 | 1,4640 | 1,4665 | 1,4665 | 41.545.794 |
| 01 set 2023 | 1,5000 | 1,5105 | 1,4875 | 1,5010 | 1,5010 | 35.909.859 |
| 31 ago 2023 | 1,5050 | 1,5200 | 1,4850 | 1,4910 | 1,4910 | 124.985.920 |
| 30 ago 2023 | 1,5495 | 1,5870 | 1,5475 | 1,5740 | 1,5740 | 45.002.851 |
| 29 ago 2023 | 1,5200 | 1,5575 | 1,5150 | 1,5435 | 1,5435 | 44.394.078 |
| 28 ago 2023 | 1,5095 | 1,5200 | 1,4970 | 1,5175 | 1,5175 | 38.732.507 |
| 25 ago 2023 | 1,4720 | 1,5045 | 1,4685 | 1,4850 | 1,4850 | 24.397.332 |
| 24 ago 2023 | 1,5020 | 1,5055 | 1,4730 | 1,4755 | 1,4755 | 20.423.761 |
| 23 ago 2023 | 1,5100 | 1,5230 | 1,4740 | 1,4960 | 1,4960 | 30.129.033 |
| 22 ago 2023 | 1,5070 | 1,5220 | 1,4960 | 1,5030 | 1,5030 | 21.109.505 |
| 21 ago 2023 | 1,4495 | 1,5200 | 1,4455 | 1,5070 | 1,5070 | 54.059.362 |
| 18 ago 2023 | 1,4595 | 1,4660 | 1,4170 | 1,4355 | 1,4355 | 26.150.269 |
| 17 ago 2023 | 1,4640 | 1,4840 | 1,4405 | 1,4710 | 1,4710 | 21.886.700 |
| 16 ago 2023 | 1,5055 | 1,5150 | 1,4575 | 1,4650 | 1,4650 | 36.097.664 |
| 14 ago 2023 | 1,4800 | 1,5285 | 1,4660 | 1,5195 | 1,5195 | 37.998.214 |
| 11 ago 2023 | 1,4080 | 1,5000 | 1,3985 | 1,4920 | 1,4920 | 64.324.264 |
| 10 ago 2023 | 1,4165 | 1,4275 | 1,3950 | 1,4000 | 1,4000 | 25.533.831 |
| 09 ago 2023 | 1,3750 | 1,3960 | 1,3680 | 1,3930 | 1,3930 | 16.306.718 |
| 08 ago 2023 | 1,3800 | 1,3835 | 1,3460 | 1,3620 | 1,3620 | 23.959.606 |
| 07 ago 2023 | 1,4165 | 1,4425 | 1,3925 | 1,3960 | 1,3960 | 23.656.707 |
| 04 ago 2023 | 1,4400 | 1,4440 | 1,4060 | 1,4170 | 1,4170 | 23.185.779 |
| 03 ago 2023 | 1,4275 | 1,4275 | 1,3730 | 1,4100 | 1,4100 | 26.197.753 |
| 02 ago 2023 | 1,4395 | 1,4650 | 1,4230 | 1,4250 | 1,4250 | 23.379.369 |
| 01 ago 2023 | 1,4565 | 1,4750 | 1,4380 | 1,4520 | 1,4520 | 26.931.723 |
| 31 lug 2023 | 1,4800 | 1,4820 | 1,4325 | 1,4560 | 1,4560 | 46.308.940 |
| 28 lug 2023 | 1,4670 | 1,4900 | 1,4550 | 1,4800 | 1,4800 | 29.757.990 |
| 27 lug 2023 | 1,4815 | 1,4890 | 1,4155 | 1,4800 | 1,4800 | 65.561.642 |
| 26 lug 2023 | 1,4860 | 1,5030 | 1,4560 | 1,4750 | 1,4750 | 29.520.850 |
| 25 lug 2023 | 1,4945 | 1,5035 | 1,4610 | 1,4865 | 1,4865 | 28.395.631 |
| 24 lug 2023 | 1,4700 | 1,4975 | 1,4535 | 1,4910 | 1,4910 | 26.562.115 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.